道通科技 sh.688208
38.62
-3.23%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.20 | 36.07 | 34.92 | 35.53 | +1.95% | 4.12 | 1.73% |
| 2026-02-13 | 35.18 | 35.45 | 34.80 | 34.85 | -1.13% | 2.48 | 1.05% |
| 2026-02-12 | 35.00 | 35.42 | 35.00 | 35.25 | +1.53% | 2.95 | 1.25% |
| 2026-02-11 | 34.85 | 35.30 | 34.69 | 34.72 | -0.71% | 1.91 | 0.82% |
| 2026-02-10 | 35.00 | 35.25 | 34.90 | 34.97 | +0.40% | 1.70 | 0.72% |
| 2026-02-09 | 34.79 | 35.08 | 34.59 | 34.83 | +1.57% | 2.64 | 1.13% |
| 2026-02-06 | 34.10 | 34.91 | 33.78 | 34.29 | -0.03% | 2.42 | 1.05% |
| 2026-02-05 | 34.60 | 34.62 | 34.13 | 34.30 | -1.18% | 2.23 | 0.97% |
| 2026-02-04 | 34.90 | 35.20 | 34.28 | 34.71 | -1.14% | 2.69 | 1.16% |
| 2026-02-03 | 34.26 | 35.16 | 33.86 | 35.11 | +3.94% | 3.70 | 1.60% |
| 2026-02-02 | 34.83 | 35.24 | 33.75 | 33.78 | -3.43% | 3.66 | 1.59% |
| 2026-01-30 | 35.40 | 35.74 | 34.43 | 34.98 | -1.82% | 3.66 | 1.56% |
| 2026-01-29 | 36.48 | 36.88 | 35.52 | 35.63 | -2.46% | 4.18 | 1.73% |
| 2026-01-28 | 37.25 | 37.40 | 36.43 | 36.53 | -0.63% | 3.59 | 1.46% |
| 2026-01-27 | 36.75 | 37.08 | 36.02 | 36.76 | -0.38% | 4.16 | 1.70% |
| 2026-01-26 | 37.99 | 38.07 | 36.65 | 36.90 | -2.51% | 5.12 | 2.06% |
| 2026-01-23 | 37.39 | 38.07 | 37.38 | 37.85 | +1.75% | 4.05 | 1.60% |
| 2026-01-22 | 38.54 | 38.85 | 37.10 | 37.20 | -3.48% | 5.17 | 2.05% |
| 2026-01-21 | 37.76 | 38.75 | 37.65 | 38.54 | +1.61% | 3.54 | 1.37% |
| 2026-01-20 | 39.25 | 39.44 | 37.57 | 37.93 | -2.37% | 4.11 | 1.60% |